$236.96
-0.34-0.14%
近くで: -
$236.96
0.000.00%
時間外: Jun 27, 4:29 PM EDT
Comments
Loading...
Analog Devices (NASDAQ:ADI) 株価情報, オプションチェーン
オプションチェーンは、Analog Devicesの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Analog Devicesの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid129.9
Ask133.9
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid124.9
Ask128.9
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid119.9
Ask123.9
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid114.9
Ask118.9
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid110.1
Ask113.9
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid105
Ask108.9
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid100.1
Ask103.9
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid95.1
Ask98.9
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid89.9
Ask93.9
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid85.1
Ask88.9
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid79.9
Ask83.9
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid75
Ask78.9
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid69.9
Ask73.9
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid64.9
Ask68.9
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price35.88May 23, 2025
Change
00%
Bid59.9
Ask63.9
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid55
Ask58.9
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price32.08May 27, 2025
Change
00%
Bid50.1
Ask53.9
volume0
Intrest0
Strike
185
185
Last Price0.6Jun 03, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Last Price28.25May 28, 2025
Change
00%
Bid45.5
Ask48.1
volume0
Intrest1
Strike
190
190
Last Price0.28Jun 11, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Last Price23.17May 27, 2025
Change
00%
Bid39.9
Ask43.9
volume0
Intrest0
Strike
195
195
Last Price0.25Jun 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Last Price-
Change
-
Bid37.4
Ask41.4
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price38.4Jun 27, 2025
Change
18.996.92%
Bid35
Ask38.9
volume1
Intrest3
Strike
200
200
Last Price0.04Jun 27, 2025
Change
0.0969.23%
Bid-
Ask0.25
volume1
Intrest10
Last Price-
Change
-
Bid32.6
Ask36.3
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price25.5Jun 23, 2025
Change
00%
Bid30.2
Ask33.8
volume0
Intrest0
Strike
205
205
Last Price0.32Jun 10, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest45
Last Price21.08Jun 23, 2025
Change
00%
Bid27.4
Ask31.4
volume0
Intrest0
Strike
207.5
207.5
Last Price0.25Jun 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price10.2May 22, 2025
Change
00%
Bid24.9
Ask28.9
volume0
Intrest4
Strike
210
210
Last Price0.36Jun 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest115
Last Price-
Change
-
Bid22.5
Ask26.3
volume0
Intrest0
Strike
212.5
212.5
Last Price0.55Jun 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Last Price20.2Jun 27, 2025
Change
2.7812.1%
Bid20.2
Ask22.8
volume1
Intrest53
Strike
215
215
Last Price0.15Jun 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest22
Last Price11.1Jun 23, 2025
Change
00%
Bid17.4
Ask20.6
volume0
Intrest13
Strike
217.5
217.5
Last Price0.09Jun 26, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest60
Last Price10.3Jun 23, 2025
Change
00%
Bid15.4
Ask18.8
volume0
Intrest19
Strike
220
220
Last Price0.05Jun 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest39
Last Price12.48Jun 25, 2025
Change
00%
Bid12.9
Ask16.2
volume0
Intrest52
Strike
222.5
222.5
Last Price0.06Jun 27, 2025
Change
0.0960%
Bid-
Ask0.25
volume1
Intrest14
Last Price11.4Jun 27, 2025
Change
0.827.75%
Bid10.6
Ask13.2
volume6
Intrest258
Strike
225
225
Last Price0.15Jun 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest58
Last Price4.34Jun 20, 2025
Change
00%
Bid8.1
Ask11.2
volume0
Intrest45
Strike
227.5
227.5
Last Price0.11Jun 26, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest70
Last Price5.95Jun 27, 2025
Change
1.8323.52%
Bid5.6
Ask8.1
volume64
Intrest292
Strike
230
230
Last Price0.15Jun 26, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest86
Last Price4.1Jun 27, 2025
Change
1.222.64%
Bid2.65
Ask5.8
volume22
Intrest68
Strike
232.5
232.5
Last Price0.35Jun 26, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest27
Last Price1.46Jun 27, 2025
Change
1.7955.08%
Bid0.2
Ask3.1
volume7
Intrest349
Strike
235
235
Last Price0.4Jun 27, 2025
Change
0.450%
Bid-
Ask0.2
volume15
Intrest58
Last Price0.05Jun 27, 2025
Change
1.296%
Bid-
Ask0.25
volume14
Intrest7
Strike
237.5
237.5
Last Price0.7Jun 27, 2025
Change
1.1562.16%
Bid-
Ask2.2
volume1
Intrest3
Last Price0.13Jun 27, 2025
Change
0.3472.34%
Bid-
Ask0.25
volume86
Intrest422
Strike
240
240
Last Price10.1Jun 17, 2025
Change
00%
Bid1.8
Ask4.8
volume0
Intrest17
Last Price0.28Jun 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest9
Strike
242.5
242.5
Last Price-
Change
-
Bid4.4
Ask7.3
volume0
Intrest0
Last Price0.15Jun 25, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Strike
245
245
Last Price-
Change
-
Bid6.9
Ask9.9
volume0
Intrest0
Last Price0.33Jun 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest80
Strike
247.5
247.5
Last Price-
Change
-
Bid9.3
Ask12.3
volume0
Intrest0
Last Price2.4May 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Strike
250
250
Last Price-
Change
-
Bid11.3
Ask14.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid13.6
Ask17.5
volume0
Intrest0
Last Price1.77May 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Strike
255
255
Last Price-
Change
-
Bid16.1
Ask20.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid19.4
Ask22.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid21.9
Ask25.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid23.6
Ask27.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid26.1
Ask30.1
volume0
Intrest0
Last Price0.05Jun 02, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Strike
270
270
Last Price-
Change
-
Bid31.1
Ask35.1
volume0
Intrest0
Last Price0.05Jun 02, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Strike
275
275
Last Price-
Change
-
Bid36.1
Ask39.9
volume0
Intrest0
Last Price0.05Jun 02, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Strike
280
280
Last Price-
Change
-
Bid41.1
Ask44.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid46.1
Ask50.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid51.1
Ask55.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid56.1
Ask60.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid61.1
Ask65.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid66.1
Ask70.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved